Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-19)Premium Content

Catamaran Corporation (CTRX)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 150717C00032500 C 07/17/15 32.5 26.20 31.00
CTRX 150717C00035000 C 07/17/15 35.0 23.70 28.50
CTRX 150717C00037500 C 07/17/15 37.5 21.20 26.00
CTRX 150717C00040000 C 07/17/15 40.0 18.70 23.50
CTRX 150717C00042500 C 07/17/15 42.5 16.30 21.00
CTRX 150717C00045000 C 07/17/15 45.0 13.80 18.50
CTRX 150717C00047500 C 07/17/15 47.5 11.30 16.00
CTRX 150717C00050000 C 07/17/15 50.0 8.70 13.50
CTRX 150717C00052500 C 07/17/15 52.5 6.30 11.00
CTRX 150717C00055000 C 07/17/15 55.0 3.80 8.50
CTRX 150717C00057500 C 07/17/15 57.5 1.40 6.00
CTRX 150717C00060000 C 07/17/15 60.0 1.20 1.50
CTRX 150717C00065000 C 07/17/15 65.0 0.00 0.05
CTRX 150717P00032500 P 07/17/15 32.5 0.00 0.05
CTRX 150717P00035000 P 07/17/15 35.0 0.00 0.05
CTRX 150717P00037500 P 07/17/15 37.5 0.00 0.05
CTRX 150717P00040000 P 07/17/15 40.0 0.00 0.05
CTRX 150717P00042500 P 07/17/15 42.5 0.00 0.05
CTRX 150717P00045000 P 07/17/15 45.0 0.00 0.05
CTRX 150717P00047500 P 07/17/15 47.5 0.00 0.05
CTRX 150717P00050000 P 07/17/15 50.0 0.00 0.05
CTRX 150717P00052500 P 07/17/15 52.5 0.00 0.05
CTRX 150717P00055000 P 07/17/15 55.0 0.00 0.05
CTRX 150717P00057500 P 07/17/15 57.5 0.00 0.10
CTRX 150717P00060000 P 07/17/15 60.0 0.00 0.15
CTRX 150717P00065000 P 07/17/15 65.0 1.50 6.20
CTRX 150821C00032500 C 08/21/15 32.5 26.30 31.00
CTRX 150821C00035000 C 08/21/15 35.0 23.80 28.50
CTRX 150821C00037500 C 08/21/15 37.5 21.30 26.00
CTRX 150821C00040000 C 08/21/15 40.0 18.80 23.50
CTRX 150821C00042500 C 08/21/15 42.5 16.30 21.00
CTRX 150821C00045000 C 08/21/15 45.0 13.80 18.50
CTRX 150821C00047500 C 08/21/15 47.5 11.30 16.00
CTRX 150821C00050000 C 08/21/15 50.0 8.80 13.50
CTRX 150821C00052500 C 08/21/15 52.5 6.20 11.00
CTRX 150821C00055000 C 08/21/15 55.0 3.70 8.50
CTRX 150821C00057500 C 08/21/15 57.5 3.40 6.20
CTRX 150821C00060000 C 08/21/15 60.0 0.95 1.65
CTRX 150821C00062500 C 08/21/15 62.5 0.00 0.05
CTRX 150821C00065000 C 08/21/15 65.0 0.00 0.05
CTRX 150821C00067500 C 08/21/15 67.5 0.00 4.90
CTRX 150821C00070000 C 08/21/15 70.0 0.00 0.05
CTRX 150821C00075000 C 08/21/15 75.0 0.00 0.05
CTRX 150821C00080000 C 08/21/15 80.0 0.00 4.90
CTRX 150821C00085000 C 08/21/15 85.0 0.00 4.90
CTRX 150821C00090000 C 08/21/15 90.0 0.00 4.90
CTRX 150821P00032500 P 08/21/15 32.5 0.00 0.05
CTRX 150821P00035000 P 08/21/15 35.0 0.00 0.05
CTRX 150821P00037500 P 08/21/15 37.5 0.00 0.05
CTRX 150821P00040000 P 08/21/15 40.0 0.00 0.05
CTRX 150821P00042500 P 08/21/15 42.5 0.00 0.05
CTRX 150821P00045000 P 08/21/15 45.0 0.00 0.05
CTRX 150821P00047500 P 08/21/15 47.5 0.00 0.05
CTRX 150821P00050000 P 08/21/15 50.0 0.00 0.05
CTRX 150821P00052500 P 08/21/15 52.5 0.00 0.10
CTRX 150821P00055000 P 08/21/15 55.0 0.00 0.10
CTRX 150821P00057500 P 08/21/15 57.5 0.00 0.15
CTRX 150821P00060000 P 08/21/15 60.0 0.00 0.20
CTRX 150821P00062500 P 08/21/15 62.5 0.05 4.90
CTRX 150821P00065000 P 08/21/15 65.0 1.50 6.30
CTRX 150821P00067500 P 08/21/15 67.5 4.00 8.80
CTRX 150821P00070000 P 08/21/15 70.0 6.50 11.30
CTRX 150821P00075000 P 08/21/15 75.0 11.60 16.30
CTRX 150821P00080000 P 08/21/15 80.0 16.60 21.30
CTRX 150821P00085000 P 08/21/15 85.0 21.60 26.30
CTRX 150821P00090000 P 08/21/15 90.0 26.60 31.30
CTRX 151016C00035000 C 10/16/15 35.0 23.90 28.50
CTRX 151016C00037500 C 10/16/15 37.5 21.40 26.00
CTRX 151016C00040000 C 10/16/15 40.0 18.90 23.50
CTRX 151016C00042500 C 10/16/15 42.5 16.40 21.00
CTRX 151016C00045000 C 10/16/15 45.0 13.70 18.50
CTRX 151016C00047500 C 10/16/15 47.5 11.40 16.00
CTRX 151016C00050000 C 10/16/15 50.0 8.90 13.50
CTRX 151016C00052500 C 10/16/15 52.5 6.30 11.00
CTRX 151016C00055000 C 10/16/15 55.0 6.20 6.50
CTRX 151016C00057500 C 10/16/15 57.5 3.80 4.00
CTRX 151016C00060000 C 10/16/15 60.0 1.40 1.60
CTRX 151016C00062500 C 10/16/15 62.5 0.00 0.05
CTRX 151016C00065000 C 10/16/15 65.0 0.00 0.05
CTRX 151016C00070000 C 10/16/15 70.0 0.00 0.05
CTRX 151016P00035000 P 10/16/15 35.0 0.00 0.05
CTRX 151016P00037500 P 10/16/15 37.5 0.00 0.05
CTRX 151016P00040000 P 10/16/15 40.0 0.00 0.05
CTRX 151016P00042500 P 10/16/15 42.5 0.00 0.05
CTRX 151016P00045000 P 10/16/15 45.0 0.00 0.05
CTRX 151016P00047500 P 10/16/15 47.5 0.00 0.05
CTRX 151016P00050000 P 10/16/15 50.0 0.00 0.10
CTRX 151016P00052500 P 10/16/15 52.5 0.05 0.15
CTRX 151016P00055000 P 10/16/15 55.0 0.10 0.20
CTRX 151016P00057500 P 10/16/15 57.5 0.15 0.25
CTRX 151016P00060000 P 10/16/15 60.0 0.10 0.35
CTRX 151016P00062500 P 10/16/15 62.5 0.00 4.90
CTRX 151016P00065000 P 10/16/15 65.0 1.50 6.40
CTRX 151016P00070000 P 10/16/15 70.0 6.50 11.30
CTRX 160115C00020000 C 01/15/16 20.0 38.70 43.50
CTRX 160115C00022500 C 01/15/16 22.5 36.40 41.00
CTRX 160115C00025000 C 01/15/16 25.0 33.90 36.30
CTRX 160115C00027500 C 01/15/16 27.5 31.20 36.00
CTRX 160115C00030000 C 01/15/16 30.0 28.90 31.40
CTRX 160115C00032500 C 01/15/16 32.5 26.30 31.00
CTRX 160115C00035000 C 01/15/16 35.0 23.90 26.80
CTRX 160115C00037500 C 01/15/16 37.5 21.50 26.00
CTRX 160115C00040000 C 01/15/16 40.0 19.00 23.50
CTRX 160115C00042500 C 01/15/16 42.5 16.50 21.00
CTRX 160115C00045000 C 01/15/16 45.0 14.00 18.70
CTRX 160115C00047500 C 01/15/16 47.5 11.50 16.20
CTRX 160115C00050000 C 01/15/16 50.0 9.10 11.30
CTRX 160115C00052500 C 01/15/16 52.5 6.70 8.90
CTRX 160115C00055000 C 01/15/16 55.0 6.00 8.80
CTRX 160115C00057500 C 01/15/16 57.5 3.80 4.20
CTRX 160115C00060000 C 01/15/16 60.0 1.50 1.60
CTRX 160115C00062500 C 01/15/16 62.5 0.05 0.10
CTRX 160115C00065000 C 01/15/16 65.0 0.00 0.10
CTRX 160115C00067500 C 01/15/16 67.5 0.00 4.80
CTRX 160115C00070000 C 01/15/16 70.0 0.00 0.05
CTRX 160115C00075000 C 01/15/16 75.0 0.00 0.05
CTRX 160115C00080000 C 01/15/16 80.0 0.00 4.90
CTRX 160115C00085000 C 01/15/16 85.0 0.00 4.90
CTRX 160115C00090000 C 01/15/16 90.0 0.00 4.90
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.10
CTRX 160115P00022500 P 01/15/16 22.5 0.00 0.15
CTRX 160115P00025000 P 01/15/16 25.0 0.00 0.15
CTRX 160115P00027500 P 01/15/16 27.5 0.00 0.15
CTRX 160115P00030000 P 01/15/16 30.0 0.00 0.15
CTRX 160115P00032500 P 01/15/16 32.5 0.00 0.05
CTRX 160115P00035000 P 01/15/16 35.0 0.00 0.05
CTRX 160115P00037500 P 01/15/16 37.5 0.00 0.05
CTRX 160115P00040000 P 01/15/16 40.0 0.00 0.05
CTRX 160115P00042500 P 01/15/16 42.5 0.00 0.05
CTRX 160115P00045000 P 01/15/16 45.0 0.00 0.05
CTRX 160115P00047500 P 01/15/16 47.5 0.00 0.05
CTRX 160115P00050000 P 01/15/16 50.0 0.00 0.10
CTRX 160115P00052500 P 01/15/16 52.5 0.00 0.15
CTRX 160115P00055000 P 01/15/16 55.0 0.10 0.25
CTRX 160115P00057500 P 01/15/16 57.5 0.05 0.30
CTRX 160115P00060000 P 01/15/16 60.0 0.20 0.35
CTRX 160115P00062500 P 01/15/16 62.5 0.00 4.90
CTRX 160115P00065000 P 01/15/16 65.0 1.50 6.40
CTRX 160115P00067500 P 01/15/16 67.5 4.00 8.80
CTRX 160115P00070000 P 01/15/16 70.0 6.50 11.30
CTRX 160115P00075000 P 01/15/16 75.0 11.50 16.20
CTRX 160115P00080000 P 01/15/16 80.0 16.50 21.20
CTRX 160115P00085000 P 01/15/16 85.0 21.50 26.20
CTRX 160115P00090000 P 01/15/16 90.0 26.50 31.20

OPRA data is delayed 15 minutes.